Zhejiang Mtcn Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	39.800	41.440	38.880	40.980	21.127	2,144,153
2022-05-09	40.270	41.020	39.630	40.160	20.704	1,278,629
2022-05-06	39.700	41.170	39.360	40.190	20.720	2,248,149
2022-05-05	40.340	41.580	40.280	40.660	20.962	2,211,813
2022-04-29	37.700	40.970	37.700	40.760	21.013	4,040,885
2022-04-28	38.220	39.060	37.050	37.380	19.271	3,011,119
2022-04-27	39.350	41.150	36.860	40.280	20.766	5,071,994
2022-04-26	40.960	42.440	40.950	40.950	21.111	2,829,358
2022-04-25	49.920	49.920	45.500	45.500	23.457	2,034,344
2022-04-22	51.500	51.760	49.510	50.550	26.061	1,522,525
2022-04-21	51.990	53.370	51.250	51.900	26.757	1,596,459
2022-04-20	52.000	52.820	51.800	52.140	26.880	1,079,162
2022-04-19	52.000	52.860	51.700	51.900	26.757	1,160,792
2022-04-18	50.740	52.250	50.370	52.230	26.927	1,506,878
2022-04-15	51.740	51.740	50.520	50.840	26.210	1,116,494
2022-04-14	50.960	52.440	50.710	51.740	26.674	1,373,541
2022-04-13	51.790	52.190	50.850	50.850	26.215	1,041,651
2022-04-12	51.170	51.990	50.300	51.740	26.674	1,146,457
2022-04-11	53.170	53.980	51.060	51.070	26.329	1,187,566
2022-04-08	52.810	53.300	51.560	53.170	27.411	1,354,104
2022-04-07	54.750	54.990	52.600	52.750	27.195	1,561,848
2022-04-06	56.600	56.800	54.980	55.010	28.360	1,623,173
2022-04-01	56.260	57.230	56.060	56.800	29.283	838,570
2022-03-31	56.950	57.340	56.390	56.750	29.257	1,050,029
2022-03-30	56.380	57.560	56.300	57.320	29.551	1,344,201
2022-03-29	58.000	58.350	56.060	56.180	28.963	1,769,794
2022-03-28	58.800	58.800	57.610	57.880	29.840	1,391,237
2022-03-25	59.000	59.830	58.870	59.080	30.458	1,317,473
2022-03-24	60.050	60.130	58.650	58.880	30.355	1,764,452
2022-03-23	60.340	60.660	59.510	60.620	31.252	1,500,516
2022-03-22	61.800	61.900	60.000	60.270	31.072	2,085,564
2022-03-21	61.410	62.450	60.720	61.750	31.835	2,353,950
2022-03-18	63.200	63.240	60.400	61.560	31.737	4,120,755
2022-03-17	64.980	66.940	62.920	63.300	32.634	5,706,599
2022-03-16	63.900	64.860	58.000	63.800	32.892	4,863,673
2022-03-15	62.620	64.450	61.010	61.900	31.912	2,908,558
2022-03-14	65.900	65.900	62.970	63.000	32.479	2,635,418
2022-03-11	64.070	66.800	64.000	66.190	34.124	4,037,653
2022-03-10	67.100	67.490	65.440	65.510	33.773	5,688,618
2022-03-09	62.210	65.890	62.060	65.420	33.727	6,246,079
2022-03-08	60.480	63.220	59.880	62.200	32.067	2,836,544
2022-03-07	62.010	62.630	60.000	60.490	31.185	2,041,115
2022-03-04	61.410	64.360	61.050	62.780	32.366	2,988,739
2022-03-03	63.600	64.000	62.000	62.040	31.984	1,830,600
2022-03-02	63.500	63.500	62.410	63.380	32.675	1,530,997
2022-03-01	63.000	63.660	62.090	63.660	32.819	1,793,913
2022-02-28	63.260	63.460	61.880	62.800	32.376	1,868,412
2022-02-25	63.580	65.000	62.310	63.170	32.567	2,747,016
2022-02-24	64.000	65.110	61.200	62.930	32.443	4,696,002
2022-02-23	60.010	64.370	59.670	64.320	33.160	5,414,862
2022-02-22	59.900	60.970	58.390	59.660	30.757	1,981,065
2022-02-21	60.000	60.630	59.680	59.940	30.901	1,403,778
2022-02-18	60.340	60.730	59.510	60.170	31.020	1,298,001
2022-02-17	59.900	61.400	59.600	60.400	31.139	1,944,652
2022-02-16	60.480	60.650	59.500	60.000	30.932	1,607,100
2022-02-15	58.350	60.440	58.350	60.290	31.082	2,798,273
2022-02-14	57.440	58.490	56.050	58.030	29.917	1,365,782
2022-02-11	59.570	59.650	57.400	57.800	29.798	2,083,680
2022-02-10	60.500	60.650	59.000	59.430	30.639	1,710,597
2022-02-09	59.760	60.230	58.180	60.200	31.035	2,277,194

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2900 CNY
2025-07-03	0.1500 CNY
2023-06-30	0.2000 CNY
2022-06-01	0.6000 CNY
2021-06-17	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.